Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 18.09 | 18.39 | 17.89 | 18.01 | 11,242,507 | -0.29(-1.57%) |
Feb 25, 2021 | 19.27 | 19.87 | 18.09 | 18.30 | 10,203,411 | -0.98(-5.09%) |
Feb 24, 2021 | 19.17 | 19.64 | 19.00 | 19.28 | 4,464,879 | +0.03(+0.14%) |
Feb 23, 2021 | 19.15 | 19.40 | 19.09 | 19.25 | 4,615,941 | +0.10(+0.53%) |
Feb 22, 2021 | 19.62 | 19.77 | 18.69 | 19.15 | 8,358,843 | -0.70(-3.55%) |
Feb 19, 2021 | 20.18 | 20.30 | 19.84 | 19.85 | 4,286,252 | -0.34(-1.70%) |
Feb 18, 2021 | 19.92 | 20.47 | 19.86 | 20.20 | 5,004,310 | +0.25(+1.25%) |
Feb 17, 2021 | 19.90 | 20.02 | 19.16 | 19.95 | 7,715,138 | +0.14(+0.70%) |
Feb 16, 2021 | 19.67 | 19.92 | 19.55 | 19.81 | 5,819,560 | +0.15(+0.75%) |
Feb 12, 2021 | 19.47 | 19.71 | 19.40 | 19.66 | 3,321,398 | +0.12(+0.61%) |
Feb 11, 2021 | 19.75 | 19.85 | 19.48 | 19.54 | 2,424,654 | -0.19(-0.98%) |
Feb 10, 2021 | 19.69 | 19.82 | 19.56 | 19.73 | 2,785,101 | +0.17(+0.85%) |
Feb 09, 2021 | 19.40 | 19.62 | 19.25 | 19.57 | 4,899,728 | +0.23(+1.19%) |
Feb 08, 2021 | 19.62 | 19.71 | 19.25 | 19.34 | 4,212,224 | -0.34(-1.73%) |
Feb 05, 2021 | 19.89 | 19.89 | 19.55 | 19.68 | 2,637,347 | -0.03(-0.14%) |
Feb 04, 2021 | 19.40 | 19.72 | 19.25 | 19.71 | 4,540,410 | +0.26(+1.32%) |
Feb 03, 2021 | 19.72 | 19.77 | 19.29 | 19.45 | 3,709,027 | -0.32(-1.63%) |
Feb 02, 2021 | 19.71 | 20.01 | 19.57 | 19.77 | 4,027,307 | +0.24(+1.22%) |
Feb 01, 2021 | 19.58 | 19.86 | 19.40 | 19.53 | 3,400,036 | +0.14(+0.71%) |
Jan 29, 2021 | 19.69 | 19.94 | 19.15 | 19.39 | 5,420,749 | -0.45(-2.27%) |
Jan 28, 2021 | 19.31 | 20.08 | 19.24 | 19.84 | 4,980,353 | +0.66(+3.45%) |
Jan 27, 2021 | 19.88 | 20.07 | 18.98 | 19.18 | 5,771,587 | -1.00(-4.97%) |
Jan 26, 2021 | 19.98 | 20.28 | 19.81 | 20.18 | 3,861,591 | +0.26(+1.29%) |
Jan 25, 2021 | 19.62 | 20.10 | 19.54 | 19.93 | 4,087,707 | +0.21(+1.07%) |
Jan 22, 2021 | 19.82 | 19.85 | 19.57 | 19.71 | 3,118,032 | -0.23(-1.15%) |
Jan 21, 2021 | 19.79 | 20.02 | 19.57 | 19.94 | 4,005,402 | +0.19(+0.98%) |
Jan 20, 2021 | 19.74 | 19.98 | 19.57 | 19.75 | 4,122,631 | -0.19(-0.97%) |
Jan 19, 2021 | 19.86 | 20.04 | 19.66 | 19.94 | 4,555,175 | +0.21(+1.07%) |
Jan 15, 2021 | 19.59 | 19.79 | 19.31 | 19.73 | 5,888,166 | +0.56(+2.93%) |
Jan 14, 2021 | 19.14 | 19.25 | 18.92 | 19.17 | 4,031,393 | +0.03(+0.14%) |
Jan 13, 2021 | 18.96 | 19.25 | 18.90 | 19.14 | 3,511,926 | +0.11(+0.58%) |
Jan 12, 2021 | 19.08 | 19.29 | 18.87 | 19.03 | 4,569,623 | -0.08(-0.43%) |
Jan 11, 2021 | 18.96 | 19.19 | 18.91 | 19.12 | 3,795,369 | +0.07(+0.39%) |
Jan 08, 2021 | 19.25 | 19.27 | 18.87 | 19.04 | 8,519,097 | -0.16(-0.81%) |
Jan 07, 2021 | 20.19 | 20.25 | 19.18 | 19.20 | 7,243,961 | -0.98(-4.87%) |
Jan 06, 2021 | 20.16 | 20.40 | 20.06 | 20.18 | 4,729,965 | +0.35(+1.76%) |
Jan 05, 2021 | 19.69 | 19.90 | 19.48 | 19.83 | 4,125,550 | +0.21(+1.08%) |
Jan 04, 2021 | 19.93 | 19.99 | 19.47 | 19.62 | 4,315,278 | -0.28(-1.39%) |
Dec 31, 2020 | 19.90 | 19.90 | 19.90 | 1,921,686 | +0.20(+1.03%) | |
Dec 30, 2020 | 19.53 | 19.82 | 19.47 | 19.70 | 1,921,686 | +0.11(+0.56%) |
Dec 29, 2020 | 19.82 | 19.93 | 19.48 | 19.59 | 4,204,826 | -0.10(-0.51%) |
Dec 28, 2020 | 19.94 | 20.03 | 19.69 | 19.69 | 3,126,179 | -0.16(-0.79%) |
Dec 24, 2020 | 19.74 | 19.85 | 19.50 | 19.84 | 1,099,701 | +0.07(+0.37%) |
Dec 23, 2020 | 19.33 | 19.87 | 19.33 | 19.77 | 4,637,610 | +0.63(+3.27%) |
Dec 22, 2020 | 19.36 | 19.43 | 19.05 | 19.14 | 5,417,352 | -0.21(-1.09%) |
Dec 21, 2020 | 19.87 | 19.92 | 19.28 | 19.36 | 6,391,231 | -0.75(-3.75%) |
Dec 18, 2020 | 20.15 | 20.26 | 19.95 | 20.11 | 12,266,260 | -0.01(-0.05%) |
Dec 17, 2020 | 20.23 | 20.48 | 20.10 | 20.12 | 4,372,617 | +0.01(+0.05%) |
Dec 16, 2020 | 20.48 | 20.51 | 19.98 | 20.11 | 4,406,522 | -0.34(-1.66%) |
Dec 15, 2020 | 20.01 | 20.50 | 19.86 | 20.45 | 5,339,265 | +0.55(+2.77%) |
Dec 14, 2020 | 20.23 | 20.28 | 19.86 | 19.90 | 5,914,811 | -0.10(-0.51%) |
Dec 11, 2020 | 19.96 | 20.21 | 19.86 | 20.00 | 5,131,686 | -0.05(-0.23%) |
Dec 10, 2020 | 20.36 | 20.52 | 19.92 | 20.05 | 7,288,776 | -0.40(-1.93%) |
Dec 09, 2020 | 20.79 | 20.87 | 20.23 | 20.44 | 16,818,740 | -0.25(-1.20%) |
Dec 08, 2020 | 21.17 | 21.24 | 20.64 | 20.69 | 4,548,948 | -0.59(-2.77%) |
Dec 07, 2020 | 20.93 | 21.66 | 20.79 | 21.28 | 5,587,414 | +0.26(+1.22%) |
Dec 04, 2020 | 21.00 | 21.33 | 20.91 | 21.02 | 3,863,854 | +0.06(+0.31%) |
Dec 03, 2020 | 21.05 | 21.29 | 20.92 | 20.96 | 6,498,738 | -0.13(-0.61%) |
Dec 02, 2020 | 20.91 | 21.11 | 20.60 | 21.08 | 6,429,000 | +0.09(+0.44%) |